Quest Diagnostics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	155.21	155.91	155.21	155.91	144.37	160
2022-12-22	155.30	155.30	154.49	154.49	143.06	43
2022-12-21	154.27	154.72	154.27	154.72	143.27	50
2022-12-20	151.88	153.18	150.55	150.55	139.41	265
2022-12-19	149.24	151.07	149.24	151.07	139.90	217
2022-12-16	148.51	148.55	148.18	148.18	137.22	64
2022-12-15	149.25	149.83	149.19	149.21	138.17	198
2022-12-13	150.02	150.09	150.02	150.02	138.92	900
2022-12-09	151.13	151.13	151.13	151.13	139.95	268
2022-12-08	149.00	149.00	147.95	147.95	137.00	790
2022-12-06	149.41	149.41	149.41	149.41	138.36	264
2022-12-05	149.46	149.46	147.99	147.99	137.04	7
2022-12-01	154.00	154.00	153.00	153.00	141.68	217
2022-11-30	148.35	148.35	148.35	148.35	137.37	49
2022-11-22	146.50	146.50	146.50	146.50	135.66	2,434
2022-11-18	146.30	146.30	146.30	146.30	135.48	100
2022-11-16	149.50	150.31	149.50	150.31	139.19	29
2022-11-11	151.68	151.68	149.90	149.90	138.81	41
2022-11-10	148.50	150.54	148.50	150.54	139.40	41
2022-11-09	145.80	146.38	145.80	146.04	135.24	46
2022-11-08	146.40	146.81	146.40	146.81	135.94	177
2022-11-03	140.48	142.38	140.48	142.38	131.85	2,088
2022-11-02	143.19	143.19	142.98	142.98	132.40	133
2022-11-01	141.63	141.63	141.63	141.63	131.15	13
2022-10-31	146.13	146.69	145.13	145.13	134.39	53
2022-10-28	145.06	145.19	145.06	145.09	134.35	86
2022-10-27	144.48	144.51	142.74	143.97	133.32	201
2022-10-21	134.96	138.16	134.96	137.55	127.37	6
2022-10-20	130.98	131.88	130.98	131.88	122.12	106
2022-10-19	129.34	129.34	126.52	126.52	117.16	160
2022-10-18	130.18	130.18	129.91	129.91	120.30	314
2022-10-17	127.15	127.52	127.15	127.52	118.08	15
2022-10-13	122.76	125.10	122.76	125.10	115.84	30
2022-10-12	124.36	124.36	124.36	124.36	115.16	2,856
2022-10-11	125.12	125.12	125.12	125.12	115.86	25
2022-10-07	126.06	126.06	126.06	126.06	116.73	3,083
2022-10-05	127.28	127.28	126.80	127.06	117.66	85
2022-10-04	127.10	127.46	127.10	127.46	118.03	234
2022-10-03	123.28	124.62	123.28	124.40	115.20	477
2022-09-30	125.47	126.14	124.81	125.00	115.14	380
2022-09-27	123.20	123.20	123.20	123.20	113.48	3,470
2022-09-23	122.06	122.50	121.01	121.01	111.47	264
2022-09-22	121.77	122.45	120.76	122.45	112.79	4,424
2022-09-21	124.34	125.30	124.34	124.85	115.00	2,689
2022-09-20	123.50	123.50	123.50	123.50	113.75	274
2022-09-15	124.70	125.12	124.65	124.65	114.82	150
2022-09-14	125.81	125.81	124.19	124.19	114.39	246
2022-09-13	128.69	128.69	127.49	127.49	117.44	200
2022-09-09	130.15	130.15	130.15	130.15	119.88	420
2022-09-08	128.62	128.62	128.62	128.62	118.47	20
2022-09-07	126.70	127.36	126.70	127.36	117.31	24
2022-09-06	126.56	126.56	125.30	125.30	115.41	51
2022-09-02	126.66	127.07	126.66	127.07	117.05	230
2022-09-01	124.50	125.91	124.41	125.91	115.98	6
2022-08-31	126.91	126.91	124.97	124.98	115.12	308
2022-08-25	128.59	128.61	128.49	128.49	118.35	1
2022-08-24	128.98	128.98	128.98	128.98	118.81	1
2022-08-23	131.31	131.31	131.31	131.31	120.95	13
2022-08-22	134.17	134.17	134.17	134.17	123.58	12
2022-08-19	134.84	134.84	134.84	134.84	124.20	1

← NewerPage 16 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.8600 USD
2026-07-07	0.8600 USD
2026-04-02	0.8600 USD
2026-01-13	0.8000 USD
2025-10-02	0.8000 USD
2025-07-04	0.8000 USD
2025-04-04	0.8000 USD
2025-01-14	0.7500 USD
2024-10-04	0.7500 USD
2024-07-08	0.7500 USD
2024-04-05	0.7500 USD
2024-01-16	0.7100 USD
2023-10-05	0.7100 USD
2023-07-10	0.7100 USD
2023-04-06	0.7100 USD
2023-01-17	0.6600 USD
2022-10-03	0.6600 USD
2022-07-05	0.6600 USD
2022-04-05	0.6600 USD
2022-01-18	0.6200 USD
2021-10-04	0.6200 USD
2021-07-06	0.6200 USD
2021-04-06	0.6200 USD
2021-01-19	0.5600 USD
2020-10-05	0.5600 USD
2020-07-07	0.5600 USD
2020-04-06	0.5600 USD
2020-01-13	0.5300 USD
2019-10-03	0.5300 USD
2019-07-05	0.5300 USD
2019-04-05	0.5300 USD
2019-01-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.